-
5 DAY PERFORMANCE
-1.61% -
1 MONTH PERFORMANCE
-10.03% -
3 MONTH PERFORMANCE
+4.61% -
6 MONTH PERFORMANCE
-0.76% -
YEAR-TO-DATE PERFORMANCE
+9.02% -
1 YEAR PERFORMANCE
+21.65%
Tyson Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $58.09 | $58.55 (0.79%) | $58.71 | $58.09 | 1.04 M | $20.32 B |
| 10/03/2024 | $58.93 | $58.07 (-1.46%) | $59.30 | $57.82 | 1.61 M | $20.15 B |
| 10/02/2024 | $59.43 | $59.21 (-0.37%) | $59.95 | $58.93 | 1.75 M | $20.55 B |
| 10/01/2024 | $59.34 | $59.76 (0.71%) | $60.38 | $59.26 | 1.89 M | $20.74 B |
| 09/30/2024 | $59.89 | $59.56 (-0.55%) | $60.00 | $59.22 | 1.58 M | $20.67 B |
| 09/27/2024 | $59.50 | $59.69 (0.32%) | $60.20 | $59.37 | 1.76 M | $20.71 B |
| 09/26/2024 | $57.95 | $59.32 (2.36%) | $59.42 | $57.81 | 1.96 M | $20.58 B |
| 09/25/2024 | $58.65 | $57.96 (-1.18%) | $59.20 | $57.60 | 3.45 M | $20.11 B |
| 09/24/2024 | $60.42 | $60.52 (0.17%) | $61.15 | $60.22 | 1.71 M | $21.00 B |
| 09/23/2024 | $59.62 | $60.42 (1.34%) | $60.43 | $59.53 | 1.95 M | $20.97 B |
| 09/20/2024 | $61.88 | $60.14 (-2.81%) | $61.88 | $59.45 | 6.07 M | $20.87 B |
| 09/19/2024 | $61.61 | $61.67 (0.1%) | $61.88 | $61.18 | 1.53 M | $21.40 B |
| 09/18/2024 | $61.59 | $61.81 (0.36%) | $62.33 | $61.37 | 1.40 M | $21.45 B |
| 09/17/2024 | $61.80 | $61.80 (0%) | $62.57 | $61.58 | 1.43 M | $21.44 B |
| 09/16/2024 | $61.78 | $61.85 (0.11%) | $62.40 | $61.78 | 1.42 M | $21.46 B |
| 09/13/2024 | $61.64 | $61.40 (-0.39%) | $62.12 | $60.86 | 2.15 M | $21.31 B |
| 09/12/2024 | $61.50 | $61.68 (0.29%) | $61.97 | $61.13 | 2.15 M | $21.40 B |
| 09/11/2024 | $62.87 | $61.65 (-1.94%) | $63.27 | $61.30 | 2.29 M | $21.39 B |
| 09/10/2024 | $65.78 | $63.18 (-3.95%) | $65.86 | $63.14 | 2.41 M | $21.92 B |
| 09/09/2024 | $66.17 | $65.78 (-0.59%) | $66.88 | $65.72 | 2.04 M | $22.83 B |
| 09/06/2024 | $65.23 | $65.87 (0.98%) | $66.27 | $65.23 | 3.44 M | $22.86 B |
| 09/05/2024 | $66.00 | $65.13 (-1.32%) | $66.14 | $65.00 | 2.80 M | $22.60 B |
| 09/04/2024 | $64.69 | $65.72 (1.59%) | $65.96 | $64.67 | 1.78 M | $22.80 B |
| 09/03/2024 | $64.06 | $64.81 (1.17%) | $65.11 | $64.06 | 2.58 M | $22.49 B |
| 08/30/2024 | $63.94 | $64.31 (0.58%) | $64.42 | $63.75 | 2.06 M | $22.32 B |
| 08/29/2024 | $65.61 | $64.65 (-1.46%) | $65.61 | $64.44 | 1.37 M | $22.43 B |
| 08/28/2024 | $63.94 | $65.69 (2.74%) | $65.71 | $63.81 | 3.04 M | $22.79 B |
| 08/27/2024 | $64.16 | $63.93 (-0.36%) | $64.35 | $63.81 | 1.56 M | $22.18 B |
| 08/26/2024 | $63.63 | $64.13 (0.79%) | $64.32 | $63.59 | 1.95 M | $22.25 B |
| 08/23/2024 | $63.24 | $63.46 (0.35%) | $63.51 | $62.78 | 2.18 M | $22.02 B |
| 08/22/2024 | $63.41 | $63.01 (-0.63%) | $63.56 | $62.64 | 2.41 M | $21.86 B |
| 08/21/2024 | $62.50 | $63.31 (1.3%) | $63.34 | $62.35 | 2.73 M | $21.97 B |
| 08/20/2024 | $62.37 | $62.41 (0.06%) | $62.47 | $61.57 | 3.59 M | $21.66 B |
| 08/19/2024 | $62.48 | $62.47 (-0.02%) | $62.77 | $62.03 | 1.64 M | $21.68 B |
| 08/16/2024 | $61.88 | $62.52 (1.03%) | $62.58 | $61.48 | 1.48 M | $21.69 B |
| 08/15/2024 | $62.31 | $62.04 (-0.43%) | $62.31 | $61.71 | 2.73 M | $21.53 B |
| 08/14/2024 | $61.30 | $62.03 (1.19%) | $62.30 | $61.30 | 2.39 M | $21.52 B |
| 08/13/2024 | $60.65 | $61.17 (0.86%) | $61.19 | $60.53 | 1.74 M | $21.23 B |
| 08/12/2024 | $61.61 | $60.33 (-2.08%) | $61.63 | $60.10 | 2.71 M | $20.93 B |
| 08/09/2024 | $61.68 | $61.69 (0.02%) | $61.83 | $61.18 | 2.05 M | $21.41 B |
| 08/08/2024 | $60.80 | $61.88 (1.78%) | $62.10 | $60.67 | 2.42 M | $21.47 B |
| 08/07/2024 | $61.72 | $61.14 (-0.94%) | $62.15 | $61.04 | 2.95 M | $21.22 B |
| 08/06/2024 | $62.57 | $61.54 (-1.65%) | $62.81 | $61.24 | 4.20 M | $21.35 B |
| 08/05/2024 | $62.62 | $62.51 (-0.18%) | $63.90 | $62.00 | 5.79 M | $21.69 B |
| 08/02/2024 | $60.96 | $61.23 (0.44%) | $61.57 | $60.13 | 3.07 M | $21.25 B |
| 08/01/2024 | $61.28 | $60.76 (-0.85%) | $61.60 | $60.44 | 1.87 M | $21.51 B |
| 07/31/2024 | $60.85 | $60.90 (0.08%) | $61.41 | $60.32 | 2.04 M | $21.56 B |
| 07/30/2024 | $60.65 | $60.91 (0.43%) | $61.14 | $60.27 | 1.28 M | $21.56 B |
| 07/29/2024 | $60.83 | $60.86 (0.05%) | $61.17 | $60.20 | 1.19 M | $21.54 B |
| 07/26/2024 | $60.36 | $61.01 (1.08%) | $61.32 | $60.36 | 1.22 M | $21.60 B |
| 07/25/2024 | $59.54 | $60.29 (1.26%) | $61.05 | $59.47 | 1.97 M | $21.34 B |
| 07/24/2024 | $59.23 | $59.38 (0.25%) | $59.42 | $58.66 | 1.57 M | $21.02 B |
| 07/23/2024 | $59.51 | $59.23 (-0.47%) | $59.56 | $58.89 | 818,500 | $20.97 B |
| 07/22/2024 | $59.64 | $59.51 (-0.22%) | $59.84 | $59.00 | 1.17 M | $21.07 B |
| 07/19/2024 | $60.59 | $59.73 (-1.42%) | $60.59 | $59.11 | 1.42 M | $21.14 B |
| 07/18/2024 | $60.05 | $60.43 (0.63%) | $60.72 | $60.00 | 1.51 M | $21.39 B |
| 07/17/2024 | $59.26 | $60.46 (2.02%) | $60.73 | $59.09 | 1.86 M | $21.40 B |
| 07/16/2024 | $57.78 | $59.07 (2.23%) | $59.09 | $57.28 | 1.47 M | $20.91 B |
| 07/15/2024 | $57.37 | $57.47 (0.17%) | $57.79 | $57.02 | 1.05 M | $20.34 B |
| 07/12/2024 | $57.13 | $57.32 (0.33%) | $57.58 | $56.83 | 1.01 M | $20.29 B |
| 07/11/2024 | $56.57 | $56.88 (0.55%) | $57.26 | $56.32 | 1.20 M | $20.14 B |
| 07/10/2024 | $55.93 | $56.43 (0.89%) | $56.47 | $55.65 | 1.36 M | $19.98 B |
| 07/09/2024 | $56.54 | $55.91 (-1.11%) | $56.54 | $55.87 | 1.59 M | $19.79 B |
| 07/08/2024 | $56.18 | $56.69 (0.91%) | $56.80 | $55.88 | 1.54 M | $20.07 B |
| 07/05/2024 | $56.33 | $56.02 (-0.55%) | $56.40 | $55.67 | 3.20 M | $19.83 B |